インテージホールディングス(4326)の株価時系列情報
インテージホールディングス(4326)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 888 | 898 | 880 | 892 | 28,200 |
| 2018/12/27 | 853 | 891 | 849 | 888 | 78,000 |
| 2018/12/26 | 785 | 830 | 785 | 813 | 71,600 |
| 2018/12/25 | 800 | 831 | 793 | 793 | 72,000 |
| 2018/12/21 | 879 | 894 | 846 | 862 | 98,900 |
| 2018/12/20 | 909 | 920 | 868 | 870 | 77,300 |
| 2018/12/19 | 932 | 932 | 900 | 910 | 42,900 |
| 2018/12/18 | 977 | 977 | 938 | 938 | 33,300 |
| 2018/12/17 | 984 | 995 | 975 | 985 | 30,900 |
| 2018/12/14 | 1,048 | 1,048 | 986 | 986 | 57,700 |
| 2018/12/13 | 1,010 | 1,042 | 1,000 | 1,039 | 66,900 |
| 2018/12/12 | 1,002 | 1,007 | 989 | 996 | 51,600 |
| 2018/12/11 | 994 | 995 | 978 | 987 | 81,500 |
| 2018/12/10 | 990 | 992 | 976 | 987 | 70,500 |
| 2018/12/07 | 985 | 995 | 984 | 985 | 45,600 |
| 2018/12/06 | 986 | 993 | 981 | 988 | 53,700 |
| 2018/12/05 | 980 | 993 | 971 | 986 | 41,300 |
| 2018/12/04 | 1,023 | 1,032 | 986 | 990 | 86,200 |
| 2018/12/03 | 1,026 | 1,043 | 1,015 | 1,038 | 80,700 |
| 2018/11/30 | 1,022 | 1,034 | 1,010 | 1,019 | 37,500 |
| 2018/11/29 | 1,016 | 1,022 | 1,006 | 1,016 | 32,400 |
| 2018/11/28 | 1,020 | 1,020 | 990 | 1,000 | 42,200 |
| 2018/11/27 | 990 | 1,019 | 982 | 1,011 | 33,600 |
| 2018/11/26 | 960 | 991 | 951 | 980 | 33,300 |
| 2018/11/22 | 959 | 964 | 944 | 957 | 54,000 |
| 2018/11/21 | 968 | 968 | 950 | 962 | 82,100 |
| 2018/11/20 | 1,004 | 1,008 | 983 | 985 | 35,900 |
| 2018/11/19 | 995 | 1,020 | 995 | 1,008 | 28,200 |
| 2018/11/16 | 1,020 | 1,023 | 982 | 996 | 31,700 |
| 2018/11/15 | 1,002 | 1,031 | 1,002 | 1,026 | 38,700 |
| 2018/11/14 | 1,048 | 1,048 | 1,007 | 1,013 | 36,800 |
| 2018/11/13 | 1,074 | 1,074 | 1,035 | 1,056 | 54,900 |
| 2018/11/12 | 1,037 | 1,090 | 1,035 | 1,085 | 92,000 |
| 2018/11/09 | 1,017 | 1,039 | 1,011 | 1,029 | 48,000 |
| 2018/11/08 | 1,015 | 1,023 | 1,004 | 1,018 | 33,100 |
| 2018/11/07 | 1,000 | 1,014 | 991 | 996 | 42,100 |
| 2018/11/06 | 994 | 1,004 | 982 | 997 | 28,000 |
| 2018/11/05 | 993 | 995 | 973 | 987 | 32,700 |
| 2018/11/02 | 997 | 997 | 978 | 995 | 92,700 |
| 2018/11/01 | 962 | 974 | 952 | 965 | 35,400 |
| 2018/10/31 | 927 | 973 | 925 | 971 | 58,000 |
| 2018/10/30 | 890 | 922 | 888 | 914 | 252,700 |
| 2018/10/29 | 903 | 912 | 881 | 884 | 50,100 |
| 2018/10/26 | 916 | 918 | 883 | 895 | 70,700 |
| 2018/10/25 | 939 | 939 | 912 | 914 | 48,300 |
| 2018/10/24 | 949 | 972 | 941 | 969 | 60,800 |
| 2018/10/23 | 970 | 973 | 949 | 949 | 41,500 |
| 2018/10/22 | 965 | 986 | 955 | 979 | 32,400 |
| 2018/10/19 | 950 | 974 | 948 | 973 | 38,900 |
| 2018/10/18 | 967 | 982 | 963 | 972 | 36,900 |
| 2018/10/17 | 925 | 968 | 925 | 963 | 49,100 |
| 2018/10/16 | 912 | 930 | 908 | 924 | 50,900 |
| 2018/10/15 | 935 | 936 | 912 | 912 | 86,300 |
| 2018/10/12 | 931 | 947 | 914 | 935 | 162,400 |
| 2018/10/11 | 977 | 986 | 956 | 956 | 86,700 |
| 2018/10/10 | 1,012 | 1,032 | 1,005 | 1,014 | 56,200 |
| 2018/10/09 | 1,015 | 1,020 | 998 | 1,011 | 80,800 |
| 2018/10/05 | 1,031 | 1,033 | 1,014 | 1,015 | 47,300 |
| 2018/10/04 | 1,024 | 1,038 | 1,011 | 1,031 | 48,500 |
| 2018/10/03 | 1,027 | 1,027 | 1,011 | 1,011 | 38,100 |
| 2018/10/02 | 1,031 | 1,043 | 1,011 | 1,025 | 64,700 |
| 2018/10/01 | 1,030 | 1,041 | 1,015 | 1,029 | 49,700 |
| 2018/09/28 | 1,036 | 1,052 | 1,032 | 1,040 | 67,000 |
| 2018/09/27 | 1,077 | 1,077 | 1,025 | 1,026 | 72,800 |
| 2018/09/26 | 1,025 | 1,096 | 1,014 | 1,085 | 179,900 |
| 2018/09/25 | 1,065 | 1,069 | 1,030 | 1,046 | 893,700 |
| 2018/09/21 | 1,003 | 1,090 | 1,003 | 1,087 | 262,500 |
| 2018/09/20 | 996 | 1,018 | 989 | 1,010 | 143,100 |
| 2018/09/19 | 950 | 1,001 | 950 | 996 | 209,500 |
| 2018/09/18 | 961 | 975 | 961 | 965 | 170,200 |
| 2018/09/14 | 948 | 974 | 941 | 966 | 144,200 |
| 2018/09/13 | 969 | 980 | 948 | 948 | 90,500 |
| 2018/09/12 | 980 | 981 | 955 | 969 | 76,500 |
| 2018/09/11 | 992 | 998 | 974 | 984 | 47,600 |
| 2018/09/10 | 992 | 997 | 981 | 994 | 66,600 |
| 2018/09/07 | 973 | 997 | 973 | 991 | 38,600 |
| 2018/09/06 | 995 | 1,001 | 976 | 978 | 56,100 |
| 2018/09/05 | 999 | 1,011 | 988 | 1,002 | 66,300 |
| 2018/09/04 | 1,001 | 1,015 | 989 | 1,001 | 75,800 |
| 2018/09/03 | 1,035 | 1,035 | 989 | 1,000 | 35,000 |
| 2018/08/31 | 1,013 | 1,025 | 1,009 | 1,019 | 45,700 |
| 2018/08/30 | 1,037 | 1,040 | 1,011 | 1,015 | 51,600 |
| 2018/08/29 | 1,025 | 1,033 | 1,017 | 1,027 | 38,700 |
| 2018/08/28 | 1,038 | 1,038 | 1,016 | 1,026 | 33,200 |
| 2018/08/27 | 1,009 | 1,041 | 1,004 | 1,025 | 60,700 |
| 2018/08/24 | 994 | 1,011 | 970 | 998 | 64,800 |
| 2018/08/23 | 950 | 1,045 | 950 | 1,000 | 131,600 |
| 2018/08/22 | 933 | 963 | 933 | 952 | 69,700 |
| 2018/08/21 | 935 | 948 | 925 | 941 | 58,700 |
| 2018/08/20 | 966 | 966 | 935 | 941 | 90,300 |
| 2018/08/17 | 959 | 977 | 950 | 966 | 48,400 |
| 2018/08/16 | 960 | 962 | 945 | 950 | 47,700 |
| 2018/08/15 | 963 | 985 | 952 | 963 | 86,400 |
| 2018/08/14 | 954 | 956 | 929 | 950 | 168,700 |
| 2018/08/13 | 997 | 1,026 | 994 | 1,000 | 103,700 |
| 2018/08/10 | 1,122 | 1,124 | 1,104 | 1,107 | 33,800 |
| 2018/08/09 | 1,143 | 1,143 | 1,125 | 1,127 | 18,300 |
| 2018/08/08 | 1,150 | 1,154 | 1,140 | 1,144 | 25,000 |
| 2018/08/07 | 1,133 | 1,147 | 1,121 | 1,147 | 17,900 |
| 2018/08/06 | 1,139 | 1,139 | 1,120 | 1,124 | 33,300 |
| 2018/08/03 | 1,155 | 1,155 | 1,129 | 1,132 | 30,600 |
| 2018/08/02 | 1,165 | 1,173 | 1,153 | 1,157 | 32,600 |
| 2018/08/01 | 1,169 | 1,169 | 1,146 | 1,165 | 30,100 |
| 2018/07/31 | 1,172 | 1,172 | 1,152 | 1,158 | 28,800 |
| 2018/07/30 | 1,179 | 1,179 | 1,163 | 1,170 | 43,400 |
| 2018/07/27 | 1,185 | 1,185 | 1,170 | 1,177 | 34,600 |
| 2018/07/26 | 1,195 | 1,216 | 1,181 | 1,185 | 78,600 |
| 2018/07/25 | 1,210 | 1,210 | 1,187 | 1,194 | 29,000 |
| 2018/07/24 | 1,196 | 1,216 | 1,172 | 1,198 | 45,200 |
| 2018/07/23 | 1,177 | 1,199 | 1,168 | 1,181 | 36,900 |
| 2018/07/20 | 1,192 | 1,192 | 1,160 | 1,170 | 44,200 |
| 2018/07/19 | 1,198 | 1,199 | 1,184 | 1,193 | 39,200 |
| 2018/07/18 | 1,202 | 1,203 | 1,182 | 1,185 | 41,700 |
| 2018/07/17 | 1,163 | 1,210 | 1,163 | 1,198 | 49,800 |
| 2018/07/13 | 1,165 | 1,172 | 1,161 | 1,167 | 12,700 |
| 2018/07/12 | 1,164 | 1,176 | 1,159 | 1,163 | 41,600 |
| 2018/07/11 | 1,158 | 1,166 | 1,139 | 1,161 | 37,800 |
| 2018/07/10 | 1,180 | 1,180 | 1,152 | 1,166 | 48,300 |
| 2018/07/09 | 1,150 | 1,161 | 1,144 | 1,153 | 25,800 |
| 2018/07/06 | 1,137 | 1,145 | 1,121 | 1,143 | 31,100 |
| 2018/07/05 | 1,165 | 1,172 | 1,122 | 1,124 | 57,900 |
| 2018/07/04 | 1,160 | 1,170 | 1,147 | 1,165 | 38,600 |
| 2018/07/03 | 1,224 | 1,230 | 1,162 | 1,164 | 51,400 |
| 2018/07/02 | 1,255 | 1,256 | 1,213 | 1,223 | 51,200 |
| 2018/06/29 | 1,267 | 1,285 | 1,248 | 1,253 | 59,000 |
| 2018/06/28 | 1,239 | 1,269 | 1,221 | 1,266 | 77,100 |
| 2018/06/27 | 1,224 | 1,244 | 1,208 | 1,239 | 49,800 |
| 2018/06/26 | 1,210 | 1,217 | 1,188 | 1,214 | 23,900 |
| 2018/06/25 | 1,215 | 1,237 | 1,195 | 1,203 | 87,000 |
| 2018/06/22 | 1,163 | 1,227 | 1,156 | 1,217 | 129,100 |
| 2018/06/21 | 1,186 | 1,186 | 1,160 | 1,174 | 58,700 |
| 2018/06/20 | 1,172 | 1,198 | 1,168 | 1,196 | 62,300 |
| 2018/06/19 | 1,166 | 1,181 | 1,162 | 1,165 | 31,200 |
| 2018/06/18 | 1,169 | 1,180 | 1,160 | 1,177 | 50,900 |
| 2018/06/15 | 1,179 | 1,185 | 1,168 | 1,173 | 29,500 |
| 2018/06/14 | 1,168 | 1,174 | 1,162 | 1,169 | 15,900 |
| 2018/06/13 | 1,160 | 1,176 | 1,160 | 1,165 | 22,800 |
| 2018/06/12 | 1,158 | 1,164 | 1,150 | 1,157 | 10,100 |
| 2018/06/11 | 1,155 | 1,156 | 1,143 | 1,150 | 46,900 |
| 2018/06/08 | 1,154 | 1,161 | 1,144 | 1,148 | 58,100 |
| 2018/06/07 | 1,135 | 1,167 | 1,135 | 1,164 | 20,900 |
| 2018/06/06 | 1,140 | 1,142 | 1,126 | 1,130 | 44,100 |
| 2018/06/05 | 1,175 | 1,175 | 1,140 | 1,148 | 29,300 |
| 2018/06/04 | 1,171 | 1,177 | 1,163 | 1,175 | 38,900 |
| 2018/06/01 | 1,135 | 1,157 | 1,133 | 1,154 | 30,100 |
| 2018/05/31 | 1,134 | 1,143 | 1,131 | 1,139 | 25,400 |
| 2018/05/30 | 1,132 | 1,138 | 1,110 | 1,131 | 29,900 |
| 2018/05/29 | 1,157 | 1,167 | 1,131 | 1,145 | 32,000 |
| 2018/05/28 | 1,160 | 1,160 | 1,152 | 1,157 | 16,100 |
| 2018/05/25 | 1,162 | 1,167 | 1,152 | 1,157 | 22,900 |
| 2018/05/24 | 1,191 | 1,191 | 1,158 | 1,168 | 35,400 |
| 2018/05/23 | 1,181 | 1,190 | 1,173 | 1,181 | 24,300 |
| 2018/05/22 | 1,204 | 1,204 | 1,183 | 1,184 | 32,400 |
| 2018/05/21 | 1,217 | 1,221 | 1,204 | 1,205 | 20,800 |
| 2018/05/18 | 1,225 | 1,225 | 1,209 | 1,216 | 21,200 |
| 2018/05/17 | 1,240 | 1,240 | 1,218 | 1,222 | 30,100 |
| 2018/05/16 | 1,211 | 1,238 | 1,203 | 1,238 | 40,800 |
| 2018/05/15 | 1,201 | 1,221 | 1,201 | 1,219 | 60,400 |
| 2018/05/14 | 1,228 | 1,229 | 1,206 | 1,219 | 69,900 |
| 2018/05/11 | 1,221 | 1,232 | 1,209 | 1,226 | 34,600 |
| 2018/05/10 | 1,246 | 1,247 | 1,216 | 1,227 | 48,600 |
| 2018/05/09 | 1,230 | 1,258 | 1,225 | 1,245 | 60,000 |
| 2018/05/08 | 1,228 | 1,240 | 1,212 | 1,230 | 64,800 |
| 2018/05/07 | 1,220 | 1,229 | 1,218 | 1,227 | 69,400 |
| 2018/05/02 | 1,211 | 1,224 | 1,204 | 1,224 | 38,300 |
| 2018/05/01 | 1,191 | 1,204 | 1,180 | 1,201 | 19,900 |
| 2018/04/27 | 1,221 | 1,221 | 1,186 | 1,198 | 25,500 |
| 2018/04/26 | 1,214 | 1,220 | 1,197 | 1,216 | 56,200 |
| 2018/04/25 | 1,195 | 1,204 | 1,187 | 1,203 | 37,600 |
| 2018/04/24 | 1,192 | 1,195 | 1,174 | 1,195 | 59,000 |
| 2018/04/23 | 1,205 | 1,207 | 1,188 | 1,189 | 24,100 |
| 2018/04/20 | 1,200 | 1,214 | 1,191 | 1,206 | 50,300 |
| 2018/04/19 | 1,198 | 1,208 | 1,174 | 1,201 | 55,400 |
| 2018/04/18 | 1,181 | 1,196 | 1,162 | 1,190 | 50,300 |
| 2018/04/17 | 1,189 | 1,190 | 1,172 | 1,175 | 23,600 |
| 2018/04/16 | 1,193 | 1,199 | 1,180 | 1,193 | 39,000 |
| 2018/04/13 | 1,187 | 1,194 | 1,176 | 1,189 | 51,200 |
| 2018/04/12 | 1,174 | 1,186 | 1,172 | 1,177 | 22,000 |
| 2018/04/11 | 1,178 | 1,178 | 1,160 | 1,173 | 29,600 |
| 2018/04/10 | 1,192 | 1,200 | 1,171 | 1,181 | 28,000 |
| 2018/04/09 | 1,186 | 1,195 | 1,173 | 1,192 | 44,600 |
| 2018/04/06 | 1,200 | 1,200 | 1,183 | 1,186 | 24,800 |
| 2018/04/05 | 1,200 | 1,207 | 1,188 | 1,199 | 33,300 |
| 2018/04/04 | 1,185 | 1,199 | 1,167 | 1,194 | 37,300 |
| 2018/04/03 | 1,174 | 1,196 | 1,167 | 1,184 | 50,800 |
| 2018/04/02 | 1,193 | 1,195 | 1,168 | 1,176 | 48,700 |
| 2018/03/30 | 1,171 | 1,185 | 1,159 | 1,178 | 56,100 |
| 2018/03/29 | 1,177 | 1,183 | 1,135 | 1,159 | 76,400 |
| 2018/03/28 | 1,151 | 1,163 | 1,135 | 1,162 | 38,500 |
| 2018/03/27 | 1,155 | 1,178 | 1,150 | 1,176 | 65,300 |
| 2018/03/26 | 1,139 | 1,157 | 1,118 | 1,149 | 36,300 |
| 2018/03/23 | 1,165 | 1,166 | 1,136 | 1,140 | 48,500 |
| 2018/03/22 | 1,180 | 1,180 | 1,159 | 1,175 | 42,100 |
| 2018/03/20 | 1,150 | 1,167 | 1,140 | 1,166 | 26,500 |
| 2018/03/19 | 1,178 | 1,179 | 1,122 | 1,155 | 56,800 |
| 2018/03/16 | 1,172 | 1,186 | 1,160 | 1,186 | 69,200 |
| 2018/03/15 | 1,168 | 1,178 | 1,162 | 1,168 | 39,700 |
| 2018/03/14 | 1,186 | 1,186 | 1,165 | 1,168 | 41,300 |
| 2018/03/13 | 1,148 | 1,202 | 1,148 | 1,192 | 101,000 |
| 2018/03/12 | 1,137 | 1,158 | 1,113 | 1,154 | 100,500 |
| 2018/03/09 | 1,189 | 1,189 | 1,128 | 1,130 | 121,700 |
| 2018/03/08 | 1,166 | 1,174 | 1,161 | 1,164 | 16,400 |
| 2018/03/07 | 1,162 | 1,182 | 1,155 | 1,165 | 32,500 |
| 2018/03/06 | 1,170 | 1,197 | 1,170 | 1,181 | 39,900 |
| 2018/03/05 | 1,180 | 1,188 | 1,153 | 1,162 | 73,600 |
| 2018/03/02 | 1,195 | 1,203 | 1,189 | 1,192 | 60,900 |
| 2018/03/01 | 1,196 | 1,224 | 1,196 | 1,210 | 99,200 |
| 2018/02/28 | 1,190 | 1,213 | 1,183 | 1,204 | 72,000 |
| 2018/02/27 | 1,192 | 1,197 | 1,177 | 1,191 | 67,000 |
| 2018/02/26 | 1,194 | 1,199 | 1,189 | 1,191 | 50,600 |
| 2018/02/23 | 1,192 | 1,200 | 1,186 | 1,193 | 29,300 |
| 2018/02/22 | 1,196 | 1,200 | 1,186 | 1,196 | 37,800 |
| 2018/02/21 | 1,211 | 1,220 | 1,190 | 1,200 | 54,500 |
| 2018/02/20 | 1,185 | 1,201 | 1,183 | 1,199 | 110,400 |
| 2018/02/19 | 1,183 | 1,202 | 1,180 | 1,191 | 63,700 |
| 2018/02/16 | 1,157 | 1,185 | 1,157 | 1,172 | 56,600 |
| 2018/02/15 | 1,164 | 1,176 | 1,151 | 1,158 | 54,400 |
| 2018/02/14 | 1,165 | 1,166 | 1,145 | 1,152 | 95,500 |
| 2018/02/13 | 1,165 | 1,172 | 1,149 | 1,165 | 93,900 |
| 2018/02/09 | 1,114 | 1,172 | 1,114 | 1,156 | 105,400 |
| 2018/02/08 | 1,196 | 1,231 | 1,186 | 1,200 | 135,900 |
| 2018/02/07 | 1,301 | 1,356 | 1,286 | 1,286 | 76,900 |
| 2018/02/06 | 1,320 | 1,343 | 1,253 | 1,284 | 125,900 |
| 2018/02/05 | 1,367 | 1,387 | 1,340 | 1,348 | 71,900 |
| 2018/02/02 | 1,439 | 1,439 | 1,391 | 1,394 | 68,400 |
| 2018/02/01 | 1,424 | 1,450 | 1,420 | 1,439 | 128,600 |
| 2018/01/31 | 1,400 | 1,425 | 1,393 | 1,394 | 46,600 |
| 2018/01/30 | 1,423 | 1,435 | 1,402 | 1,405 | 53,700 |
| 2018/01/29 | 1,431 | 1,431 | 1,418 | 1,420 | 27,200 |
| 2018/01/26 | 1,420 | 1,444 | 1,420 | 1,428 | 76,900 |
| 2018/01/25 | 1,418 | 1,431 | 1,410 | 1,418 | 42,100 |
| 2018/01/24 | 1,421 | 1,439 | 1,412 | 1,426 | 52,800 |
| 2018/01/23 | 1,426 | 1,431 | 1,416 | 1,425 | 48,400 |
| 2018/01/22 | 1,416 | 1,425 | 1,404 | 1,425 | 37,400 |
| 2018/01/19 | 1,396 | 1,413 | 1,394 | 1,408 | 40,400 |
| 2018/01/18 | 1,424 | 1,424 | 1,392 | 1,401 | 58,200 |
| 2018/01/17 | 1,429 | 1,429 | 1,402 | 1,409 | 41,000 |
| 2018/01/16 | 1,427 | 1,439 | 1,420 | 1,439 | 48,200 |
| 2018/01/15 | 1,410 | 1,427 | 1,410 | 1,427 | 36,600 |
| 2018/01/12 | 1,402 | 1,405 | 1,391 | 1,402 | 38,100 |
| 2018/01/11 | 1,428 | 1,428 | 1,408 | 1,418 | 28,100 |
| 2018/01/10 | 1,442 | 1,448 | 1,430 | 1,439 | 30,000 |
| 2018/01/09 | 1,455 | 1,468 | 1,438 | 1,449 | 64,700 |
| 2018/01/05 | 1,480 | 1,483 | 1,451 | 1,455 | 56,300 |
| 2018/01/04 | 1,485 | 1,494 | 1,474 | 1,494 | 55,800 |